SKAGEN - m² (CPH:SKIM2)
Denmark · Delayed Price · Currency is DKK 182.40
-1.50 (-0.82%)
Mar 12, 2026, 5:00 PM CET
SKAGEN - m² Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 182.50 | 182.50 | 182.40 | 182.40 | 182.40 | -0.82% | 900 |
| Mar 9, 2026 | 184.85 | 184.85 | 183.90 | 183.90 | 183.90 | -1.82% | 548 |
| Mar 6, 2026 | 188.70 | 188.70 | 187.30 | 187.30 | 187.30 | -0.05% | 825 |
| Mar 5, 2026 | 189.15 | 189.15 | 187.40 | 187.40 | 187.40 | -0.58% | 506 |
| Mar 4, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.03% | 2 |
| Mar 3, 2026 | 188.80 | 188.80 | 188.45 | 188.45 | 188.45 | -1.93% | 1,742 |
| Mar 2, 2026 | 192.20 | 192.20 | 192.15 | 192.15 | 192.15 | -0.54% | 469 |
| Feb 27, 2026 | 194.00 | 194.00 | 193.20 | 193.20 | 193.20 | 0.13% | 504 |
| Feb 25, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.54% | 6 |
| Feb 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.18% | 85 |
| Feb 23, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | 0.13% | 14 |
| Feb 20, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.18% | 171 |
| Feb 18, 2026 | 194.30 | 194.30 | 193.05 | 193.05 | 193.05 | 0.78% | 753 |
| Feb 17, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.37% | 382 |
| Feb 16, 2026 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | 0.34% | 18 |
| Feb 13, 2026 | 190.75 | 190.75 | 190.20 | 190.20 | 190.20 | -0.89% | 1,450 |
| Feb 12, 2026 | 189.65 | 191.90 | 189.65 | 191.90 | 191.90 | 0.50% | 2,846 |
| Feb 11, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 2.06% | 8 |
| Feb 9, 2026 | 189.10 | 189.10 | 187.10 | 187.10 | 187.10 | -0.27% | 908 |
| Feb 6, 2026 | 187.15 | 187.60 | 186.20 | 187.60 | 187.60 | 1.13% | 4,036 |
| Feb 5, 2026 | 186.55 | 186.55 | 185.50 | 185.50 | 185.50 | -1.57% | 390 |
| Feb 4, 2026 | 186.20 | 188.45 | 186.20 | 188.45 | 188.45 | 1.43% | 13 |
| Feb 3, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.81% | 30 |
| Feb 2, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.05% | 42 |
| Jan 30, 2026 | 184.30 | 184.30 | 184.20 | 184.20 | 184.20 | 0.99% | 59 |
| Jan 28, 2026 | 182.05 | 182.90 | 182.05 | 182.40 | 182.40 | 0.27% | 466 |
| Jan 27, 2026 | 182.05 | 182.05 | 181.90 | 181.90 | 181.90 | -0.57% | 10,090 |
| Jan 26, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.62% | 500 |
| Jan 23, 2026 | 184.25 | 184.25 | 184.10 | 184.10 | 184.10 | -0.38% | 985 |
| Jan 22, 2026 | 184.90 | 184.90 | 184.80 | 184.80 | 184.80 | 1.15% | 2,000 |
| Jan 21, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.68% | 1,000 |
| Jan 20, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -1.87% | 500 |
| Jan 19, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.67% | 50 |
| Jan 16, 2026 | 186.30 | 186.30 | 186.20 | 186.20 | 186.20 | 0.54% | 629 |
| Jan 15, 2026 | 184.35 | 185.20 | 184.35 | 185.20 | 185.20 | 1.48% | 700 |
| Jan 14, 2026 | 182.45 | 182.50 | 182.45 | 182.50 | 182.50 | 0.03% | 539 |
| Jan 13, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 0.25% | 170 |
| Jan 12, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.05% | 15 |
| Jan 8, 2026 | 181.55 | 181.90 | 181.55 | 181.90 | 181.90 | 2.91% | 27 |
| Jan 5, 2026 | 176.70 | 176.75 | 176.70 | 176.75 | 176.75 | -0.14% | 2,056 |
| Jan 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.08% | 1,203 |
| Dec 30, 2025 | 176.70 | 177.15 | 176.70 | 177.15 | 177.15 | 0.28% | 481 |
| Dec 29, 2025 | 176.35 | 176.90 | 176.20 | 176.65 | 176.65 | 1.29% | 8,134 |
| Dec 23, 2025 | 175.00 | 175.00 | 174.40 | 174.40 | 174.40 | 0.49% | 1,981 |
| Dec 22, 2025 | 173.70 | 173.70 | 173.55 | 173.55 | 173.55 | -0.26% | 344 |
| Dec 19, 2025 | 174.15 | 174.15 | 174.00 | 174.00 | 174.00 | -0.23% | 1,550 |
| Dec 18, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.37% | 1,000 |
| Dec 17, 2025 | 174.00 | 174.00 | 173.75 | 173.75 | 173.75 | 0.09% | 375 |
| Dec 16, 2025 | 173.30 | 173.60 | 173.30 | 173.60 | 173.60 | -0.03% | 502 |
| Dec 15, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.03% | 1 |